Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 181.66 182.61 181.44 181.74 306,057 +0.41(+0.22%)
Jul 28, 2017 179.01 181.54 178.48 181.33 248,976 +2.48(+1.39%)
Jul 27, 2017 179.80 180.29 178.10 178.85 581,779 -0.57(-0.32%)
Jul 26, 2017 180.45 180.49 178.56 179.43 290,482 -0.12(-0.06%)
Jul 25, 2017 178.18 179.72 177.32 179.54 390,685 +1.73(+0.97%)
Jul 24, 2017 177.59 179.14 177.51 177.81 298,313 +0.27(+0.15%)
Jul 21, 2017 175.32 178.24 175.02 177.54 266,550 +1.90(+1.08%)
Jul 20, 2017 177.69 175.13 175.64 284,473 +0.62(+0.35%)
Jul 19, 2017 174.68 176.09 173.75 175.02 414,601 +0.98(+0.56%)
Jul 18, 2017 174.66 174.86 172.19 174.04 325,025 -0.79(-0.45%)
Jul 17, 2017 174.80 175.54 172.95 174.83 227,976 +0.11(+0.07%)
Jul 14, 2017 175.17 175.92 174.46 174.72 326,889 -0.21(-0.12%)
Jul 13, 2017 176.35 176.61 174.81 174.93 303,533 -0.89(-0.51%)
Jul 12, 2017 172.38 176.74 172.30 175.82 410,534 +3.99(+2.32%)
Jul 11, 2017 170.94 172.49 169.77 171.84 441,365 +1.41(+0.83%)
Jul 10, 2017 169.93 171.54 168.33 170.43 399,602 +0.34(+0.20%)
Jul 07, 2017 169.68 170.62 169.06 170.09 269,967 +1.34(+0.79%)
Jul 06, 2017 169.62 170.49 168.38 168.75 616,388 -1.40(-0.82%)
Jul 05, 2017 169.47 171.02 168.60 170.15 277,958 +1.26(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.